Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Mega Matrix Inc (MPU.US) Share Price History

Time period:
to
Date Open High Low Close Volume
3rd Apr 2026 (Fri) 0.7748 0.80 0.7748 0.81 1,470
2nd Apr 2026 (Thu) 0.7748 0.80 0.7748 0.81 1,470
1st Apr 2026 (Wed) 0.74 0.76 0.74 0.76 65
31st Mar 2026 (Tue) 0.74 0.7504 0.74 0.76 0
30th Mar 2026 (Mon) 0.74 0.75 0.74 0.755 455
27th Mar 2026 (Fri) 0.7425 0.7426 0.74 0.745 7,537
26th Mar 2026 (Thu) 0.7588 0.7588 0.741 0.7507 360
25th Mar 2026 (Wed) 0.7207 0.7334 0.72 0.759 508
24th Mar 2026 (Tue) 0.7444 0.766 0.7394 0.7643 366
23rd Mar 2026 (Mon) 0.8415 0.8415 0.72 0.75 144
20th Mar 2026 (Fri) 0.83 0.83 0.83 0.83 310
19th Mar 2026 (Thu) 0.846 0.846 0.82 0.8183 415
18th Mar 2026 (Wed) 0.86 0.86 0.845 0.8699 524
17th Mar 2026 (Tue) 0.875 0.875 0.875 0.8637 149
16th Mar 2026 (Mon) 0.84 0.9189 0.84 0.9026 1,809
13th Mar 2026 (Fri) 0.84 0.86 0.84 0.84 967
12th Mar 2026 (Thu) 0.80 0.8588 0.80 0.8519 14,098
11th Mar 2026 (Wed) 0.855 0.8708 0.846 0.8725 755
10th Mar 2026 (Tue) 0.8432 0.8626 0.8432 0.86 271
9th Mar 2026 (Mon) 0.9098 0.91 0.9098 0.86 104
6th Mar 2026 (Fri) 0.89 0.89 0.89 0.89 15
5th Mar 2026 (Thu) 0.8547 0.9036 0.8463 0.9036 100
4th Mar 2026 (Wed) 0.8917 0.91 0.88 0.8796 13,270
3rd Mar 2026 (Tue) 0.8864 0.90 0.85 0.88 240
2nd Mar 2026 (Mon) 0.84 1.00 0.84 0.90 2,999
27th Feb 2026 (Fri) 0.8393 0.885 0.836 0.8437 0
26th Feb 2026 (Thu) 0.84 0.84 0.84 0.84 1,221
25th Feb 2026 (Wed) 0.85 0.85 0.8474 0.8474 0
24th Feb 2026 (Tue) 0.85 0.85 0.84 0.84 0
23rd Feb 2026 (Mon) 0.85 0.8679 0.78 0.7845 42,814
20th Feb 2026 (Fri) 0.84 0.874 0.84 0.85 7,859
19th Feb 2026 (Thu) 0.8133 0.84 0.8133 0.8489 2,534
18th Feb 2026 (Wed) 0.845 0.845 0.812 0.8133 33,864
17th Feb 2026 (Tue) 0.8273 0.85 0.825 0.857 2,309
16th Feb 2026 (Mon) 0.7901 0.845 0.79 0.83 7,390
13th Feb 2026 (Fri) 0.7901 0.845 0.79 0.83 7,390
12th Feb 2026 (Thu) 0.81 0.829 0.81 0.838 629
11th Feb 2026 (Wed) 0.8102 0.8401 0.8102 0.862 2,223
10th Feb 2026 (Tue) 0.82 0.899 0.8192 0.8821 3,487
9th Feb 2026 (Mon) 0.65 1.039 0.65 0.821 372,481
6th Feb 2026 (Fri) 0.6025 0.625 0.60 0.5985 1,591
FTSE 100 Latest
Value10,436.29
Change71.50